ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
425420/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250318,161256,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19380,-170,5,-0.87,741792285,37910,64.92,19570,20000,19270,25400,13690,19550,19567.39,1.46,0,1384,20516,20032,19666,19182,18816,19850,19000,11,5850,100,13290,10,1,11381000,2206,19.86,3.10,12,0.33,976.00,6259.00,43950,20240321,-55.90,11390,20241115,70.15,22650,-14.44,20250219,14540,33.29,20250203,43950,-55.90,20240321,11390,70.15,20241115,3.59,N,425420,100,11 억,,166173,N,N,0,N,00,N
20250318,151302,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19430,-120,5,-0.61,723393245,36961,63.29,19570,20000,19270,25400,13690,19550,19571.80,1.46,0,1628,20516,20032,19666,19182,18816,19850,19000,11,5850,100,13290,10,1,11381000,2211,19.91,3.10,12,0.32,976.00,6259.00,43950,20240321,-55.79,11390,20241115,70.59,22650,-14.22,20250219,14540,33.63,20250203,43950,-55.79,20240321,11390,70.59,20241115,3.59,N,425420,100,11 억,,166173,N,N,0,N,00,N
20250318,141259,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19740,190,2,0.97,672288425,34348,58.82,19570,20000,19270,25400,13690,19550,19572.86,1.46,0,1362,20516,20032,19666,19182,18816,19850,19000,11,5850,100,13290,10,1,11381000,2247,20.23,3.15,12,0.30,976.00,6259.00,43950,20240321,-55.09,11390,20241115,73.31,22650,-12.85,20250219,14540,35.76,20250203,43950,-55.09,20240321,11390,73.31,20241115,3.59,N,425420,100,11 억,,166173,N,N,0,N,00,N
20250318,131258,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19750,200,2,1.02,632068555,32309,55.33,19570,20000,19270,25400,13690,19550,19563.23,1.46,0,2049,20516,20032,19666,19182,18816,19850,19000,11,5850,100,13290,10,1,11381000,2248,20.24,3.16,12,0.28,976.00,6259.00,43950,20240321,-55.06,11390,20241115,73.40,22650,-12.80,20250219,14540,35.83,20250203,43950,-55.06,20240321,11390,73.40,20241115,3.59,N,425420,100,11 억,,166173,N,N,0,N,00,N
20250318,121300,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19800,250,2,1.28,557574875,28533,48.86,19570,20000,19270,25400,13690,19550,19541.40,1.46,0,3194,20516,20032,19666,19182,18816,19850,19000,11,5850,100,13290,10,1,11381000,2253,20.29,3.16,12,0.25,976.00,6259.00,43950,20240321,-54.95,11390,20241115,73.84,22650,-12.58,20250219,14540,36.18,20250203,43950,-54.95,20240321,11390,73.84,20241115,3.59,N,425420,100,11 억,,166173,N,N,0,N,00,N
20250318,111259,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19520,-30,5,-0.15,486680835,24939,42.71,19570,20000,19270,25400,13690,19550,19514.85,1.46,0,2479,20516,20032,19666,19182,18816,19850,19000,11,5850,100,13290,10,1,11381000,2222,20.00,3.12,12,0.22,976.00,6259.00,43950,20240321,-55.59,11390,20241115,71.38,22650,-13.82,20250219,14540,34.25,20250203,43950,-55.59,20240321,11390,71.38,20241115,3.59,N,425420,100,11 억,,166173,N,N,0,N,00,N
20250318,101302,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19530,-20,5,-0.10,360415790,18462,31.62,19570,20000,19270,25400,13690,19550,19522.03,1.46,0,738,20516,20032,19666,19182,18816,19850,19000,11,5850,100,13290,10,1,11381000,2223,20.01,3.12,12,0.16,976.00,6259.00,43950,20240321,-55.56,11390,20241115,71.47,22650,-13.77,20250219,14540,34.32,20250203,43950,-55.56,20240321,11390,71.47,20241115,3.59,N,425420,100,11 억,,166173,N,N,0,N,00,N
20250318,091304,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19710,160,2,0.82,112705170,5717,9.79,19570,20000,19460,25400,13690,19550,19714.04,1.46,0,192,20516,20032,19666,19182,18816,19850,19000,11,5850,100,13290,10,1,11381000,2243,20.19,3.15,12,0.05,976.00,6259.00,43950,20240321,-55.15,11390,20241115,73.05,22650,-12.98,20250219,14540,35.56,20250203,43950,-55.15,20240321,11390,73.05,20241115,3.59,N,425420,100,11 억,,166173,N,N,0,N,00,N
20250317,161255,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19550,0,3,0.00,1151796580,58384,100.95,19770,20150,19300,25400,13690,19550,19727.95,1.44,0,1803,20443,19996,19213,18766,17983,20220,18990,11,5850,100,13290,10,1,11381000,2225,20.03,3.12,12,0.51,976.00,6259.00,43950,20240321,-55.52,11390,20241115,71.64,22650,-13.69,20250219,14540,34.46,20250203,43950,-55.52,20240321,11390,71.64,20241115,3.61,N,425420,100,11 억,,164443,N,N,0,N,00,N
20250317,151255,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19640,90,2,0.46,1134997390,57526,99.47,19770,20150,19300,25400,13690,19550,19730.16,1.44,0,1492,20443,19996,19213,18766,17983,20220,18990,11,5850,100,13290,10,1,11381000,2235,20.12,3.14,12,0.51,976.00,6259.00,43950,20240321,-55.31,11390,20241115,72.43,22650,-13.29,20250219,14540,35.08,20250203,43950,-55.31,20240321,11390,72.43,20241115,3.61,N,425420,100,11 억,,164443,N,N,0,N,00,N
20250317,141257,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19650,100,2,0.51,1065490010,53977,93.33,19770,20150,19300,25400,13690,19550,19739.70,1.44,0,765,20443,19996,19213,18766,17983,20220,18990,11,5850,100,13290,10,1,11381000,2236,20.13,3.14,12,0.47,976.00,6259.00,43950,20240321,-55.29,11390,20241115,72.52,22650,-13.25,20250219,14540,35.14,20250203,43950,-55.29,20240321,11390,72.52,20241115,3.61,N,425420,100,11 억,,164443,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250318 161256 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19380 -170 5 -0.87 741792285 37910 64.92 19570 20000 19270 25400 13690 19550 19567.39 1.46 0 1384 20516 20032 19666 19182 18816 19850 19000 11 5850 100 13290 10 1 11381000 2206 19.86 3.10 12 0.33 976.00 6259.00 43950 20240321 -55.90 11390 20241115 70.15 22650 -14.44 20250219 14540 33.29 20250203 43950 -55.90 20240321 11390 70.15 20241115 3.59 N 425420 100 11 억 166173 N N 0 N 00 N
3 20250318 151302 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19430 -120 5 -0.61 723393245 36961 63.29 19570 20000 19270 25400 13690 19550 19571.80 1.46 0 1628 20516 20032 19666 19182 18816 19850 19000 11 5850 100 13290 10 1 11381000 2211 19.91 3.10 12 0.32 976.00 6259.00 43950 20240321 -55.79 11390 20241115 70.59 22650 -14.22 20250219 14540 33.63 20250203 43950 -55.79 20240321 11390 70.59 20241115 3.59 N 425420 100 11 억 166173 N N 0 N 00 N
4 20250318 141259 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19740 190 2 0.97 672288425 34348 58.82 19570 20000 19270 25400 13690 19550 19572.86 1.46 0 1362 20516 20032 19666 19182 18816 19850 19000 11 5850 100 13290 10 1 11381000 2247 20.23 3.15 12 0.30 976.00 6259.00 43950 20240321 -55.09 11390 20241115 73.31 22650 -12.85 20250219 14540 35.76 20250203 43950 -55.09 20240321 11390 73.31 20241115 3.59 N 425420 100 11 억 166173 N N 0 N 00 N
5 20250318 131258 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19750 200 2 1.02 632068555 32309 55.33 19570 20000 19270 25400 13690 19550 19563.23 1.46 0 2049 20516 20032 19666 19182 18816 19850 19000 11 5850 100 13290 10 1 11381000 2248 20.24 3.16 12 0.28 976.00 6259.00 43950 20240321 -55.06 11390 20241115 73.40 22650 -12.80 20250219 14540 35.83 20250203 43950 -55.06 20240321 11390 73.40 20241115 3.59 N 425420 100 11 억 166173 N N 0 N 00 N
6 20250318 121300 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19800 250 2 1.28 557574875 28533 48.86 19570 20000 19270 25400 13690 19550 19541.40 1.46 0 3194 20516 20032 19666 19182 18816 19850 19000 11 5850 100 13290 10 1 11381000 2253 20.29 3.16 12 0.25 976.00 6259.00 43950 20240321 -54.95 11390 20241115 73.84 22650 -12.58 20250219 14540 36.18 20250203 43950 -54.95 20240321 11390 73.84 20241115 3.59 N 425420 100 11 억 166173 N N 0 N 00 N
7 20250318 111259 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19520 -30 5 -0.15 486680835 24939 42.71 19570 20000 19270 25400 13690 19550 19514.85 1.46 0 2479 20516 20032 19666 19182 18816 19850 19000 11 5850 100 13290 10 1 11381000 2222 20.00 3.12 12 0.22 976.00 6259.00 43950 20240321 -55.59 11390 20241115 71.38 22650 -13.82 20250219 14540 34.25 20250203 43950 -55.59 20240321 11390 71.38 20241115 3.59 N 425420 100 11 억 166173 N N 0 N 00 N
8 20250318 101302 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19530 -20 5 -0.10 360415790 18462 31.62 19570 20000 19270 25400 13690 19550 19522.03 1.46 0 738 20516 20032 19666 19182 18816 19850 19000 11 5850 100 13290 10 1 11381000 2223 20.01 3.12 12 0.16 976.00 6259.00 43950 20240321 -55.56 11390 20241115 71.47 22650 -13.77 20250219 14540 34.32 20250203 43950 -55.56 20240321 11390 71.47 20241115 3.59 N 425420 100 11 억 166173 N N 0 N 00 N
9 20250318 091304 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19710 160 2 0.82 112705170 5717 9.79 19570 20000 19460 25400 13690 19550 19714.04 1.46 0 192 20516 20032 19666 19182 18816 19850 19000 11 5850 100 13290 10 1 11381000 2243 20.19 3.15 12 0.05 976.00 6259.00 43950 20240321 -55.15 11390 20241115 73.05 22650 -12.98 20250219 14540 35.56 20250203 43950 -55.15 20240321 11390 73.05 20241115 3.59 N 425420 100 11 억 166173 N N 0 N 00 N
10 20250317 161255 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19550 0 3 0.00 1151796580 58384 100.95 19770 20150 19300 25400 13690 19550 19727.95 1.44 0 1803 20443 19996 19213 18766 17983 20220 18990 11 5850 100 13290 10 1 11381000 2225 20.03 3.12 12 0.51 976.00 6259.00 43950 20240321 -55.52 11390 20241115 71.64 22650 -13.69 20250219 14540 34.46 20250203 43950 -55.52 20240321 11390 71.64 20241115 3.61 N 425420 100 11 억 164443 N N 0 N 00 N
11 20250317 151255 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19640 90 2 0.46 1134997390 57526 99.47 19770 20150 19300 25400 13690 19550 19730.16 1.44 0 1492 20443 19996 19213 18766 17983 20220 18990 11 5850 100 13290 10 1 11381000 2235 20.12 3.14 12 0.51 976.00 6259.00 43950 20240321 -55.31 11390 20241115 72.43 22650 -13.29 20250219 14540 35.08 20250203 43950 -55.31 20240321 11390 72.43 20241115 3.61 N 425420 100 11 억 164443 N N 0 N 00 N
12 20250317 141257 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19650 100 2 0.51 1065490010 53977 93.33 19770 20150 19300 25400 13690 19550 19739.70 1.44 0 765 20443 19996 19213 18766 17983 20220 18990 11 5850 100 13290 10 1 11381000 2236 20.13 3.14 12 0.47 976.00 6259.00 43950 20240321 -55.29 11390 20241115 72.52 22650 -13.25 20250219 14540 35.14 20250203 43950 -55.29 20240321 11390 72.52 20241115 3.61 N 425420 100 11 억 164443 N N 0 N 00 N